53,550€
-0,28%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 53,65 | 53,70 | 53,30 | 53,60 | -0,19% | - |
| 16.02.2026 | 54,00 | 54,30 | 53,70 | 53,70 | -0,74% | 94,00 |
| 13.02.2026 | 53,60 | 54,10 | 53,60 | 54,10 | 0,37% | 75,00 |
| 12.02.2026 | 54,00 | 54,30 | 53,90 | 53,90 | -0,55% | 119,00 |
| 11.02.2026 | 54,30 | 54,30 | 53,90 | 54,20 | -0,18% | 590,00 |
| 10.02.2026 | 54,20 | 54,30 | 54,20 | 54,30 | 0,93% | 100,00 |
| 09.02.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,92% | 297,00 |
| 06.02.2026 | 54,00 | 54,30 | 54,00 | 54,30 | 0,56% | 150,00 |
| 05.02.2026 | 54,10 | 54,10 | 54,00 | 54,00 | 1,12% | 370,00 |
| 04.02.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 03.02.2026 | 54,10 | 54,10 | 53,10 | 53,20 | -1,48% | 200,00 |
| 02.02.2026 | 53,10 | 54,00 | 52,90 | 54,00 | 0,19% | 280,00 |
| 30.01.2026 | 53,40 | 53,90 | 53,40 | 53,90 | -0,37% | 130,00 |
| 29.01.2026 | 53,70 | 54,60 | 53,50 | 54,10 | 0,37% | 420,00 |
| 28.01.2026 | 54,00 | 54,00 | 53,90 | 53,90 | -0,92% | 200,00 |
| 27.01.2026 | 54,30 | 54,80 | 54,30 | 54,40 | -0,37% | 305,00 |
| 26.01.2026 | 54,90 | 54,90 | 54,30 | 54,60 | -0,73% | 808,00 |
| 23.01.2026 | 54,70 | 55,00 | 54,50 | 55,00 | 0,92% | 226,00 |
| 22.01.2026 | 53,60 | 54,50 | 53,60 | 54,50 | 1,49% | 1.050,00 |
| 21.01.2026 | 52,00 | 53,70 | 52,00 | 53,70 | 2,87% | 100,00 |
| 20.01.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -0,76% | - |
| 19.01.2026 | 52,80 | 52,80 | 52,20 | 52,60 | -0,94% | 1.425,00 |
| 16.01.2026 | 53,80 | 54,10 | 53,10 | 53,10 | -1,48% | 302,00 |
| 15.01.2026 | 53,40 | 53,90 | 53,40 | 53,90 | 0,94% | 300,00 |
| 14.01.2026 | 56,30 | 56,50 | 53,00 | 53,40 | -4,64% | 550,00 |
| 13.01.2026 | 56,00 | 56,20 | 55,50 | 56,00 | -0,18% | 356,00 |
| 12.01.2026 | 56,30 | 56,30 | 56,00 | 56,10 | 0,72% | 970,00 |
| 09.01.2026 | 55,40 | 55,70 | 55,40 | 55,70 | -0,18% | 2,00 |
| 08.01.2026 | 55,20 | 55,80 | 54,90 | 55,80 | 2,76% | 358,00 |
| 07.01.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 0,93% | - |
| 06.01.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,19% | - |
| 05.01.2026 | 54,10 | 54,20 | 53,10 | 53,90 | 0,00% | 467,00 |
| 02.01.2026 | 52,80 | 53,90 | 52,80 | 53,90 | 1,70% | 400,00 |
| 30.12.2025 | 52,40 | 53,00 | 52,20 | 53,00 | 1,34% | 375,00 |
| 29.12.2025 | 52,30 | 52,30 | 52,20 | 52,30 | 0,38% | 82,00 |
| 23.12.2025 | 51,80 | 52,10 | 51,70 | 52,10 | 0,77% | 628,00 |
| 22.12.2025 | 51,50 | 51,90 | 51,50 | 51,70 | 0,00% | 755,00 |
| 19.12.2025 | 51,80 | 51,80 | 51,70 | 51,70 | 0,58% | 70,00 |
| 18.12.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,58% | 80,00 |
| 17.12.2025 | 51,40 | 51,70 | 51,40 | 51,70 | 1,17% | 50,00 |
| 16.12.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,58% | - |
| 15.12.2025 | 51,50 | 51,50 | 51,40 | 51,40 | -0,77% | 48,00 |
| 12.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,19% | - |
| 11.12.2025 | 51,00 | 51,70 | 51,00 | 51,70 | 0,58% | 80,00 |
| 10.12.2025 | 51,60 | 51,60 | 51,30 | 51,40 | -0,58% | 230,00 |
| 09.12.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,39% | - |
| 08.12.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,14% | 350,00 |
| 05.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,38% | - |
| 04.12.2025 | 52,40 | 53,00 | 52,40 | 52,70 | 1,54% | 4.070,00 |
| 03.12.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -0,38% | - |
| 02.12.2025 | 51,90 | 52,10 | 51,70 | 52,10 | -0,19% | 100,00 |
| 01.12.2025 | 52,00 | 52,20 | 51,70 | 52,20 | 0,00% | 85,00 |
| 28.11.2025 | 52,50 | 52,50 | 52,20 | 52,20 | 0,19% | 145,00 |
| 27.11.2025 | 51,70 | 52,10 | 51,70 | 52,10 | 0,77% | 225,00 |
| 26.11.2025 | 52,20 | 52,20 | 51,70 | 51,70 | -0,19% | 300,00 |
| 25.11.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,58% | - |
| 24.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 21.11.2025 | 50,90 | 51,00 | 50,90 | 51,00 | -0,78% | 650,00 |
| 20.11.2025 | 52,10 | 52,10 | 51,40 | 51,40 | 0,19% | 50,00 |
| 19.11.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,16% | - |
| 18.11.2025 | 51,60 | 51,90 | 51,60 | 51,90 | -1,14% | 100,00 |
| 17.11.2025 | 53,20 | 53,20 | 52,50 | 52,50 | 0,00% | 244,00 |
| 14.11.2025 | 53,70 | 53,70 | 52,10 | 52,50 | -3,85% | 694,00 |
| 13.11.2025 | 54,40 | 54,90 | 54,40 | 54,60 | -0,55% | 125,00 |
| 12.11.2025 | 53,80 | 54,90 | 53,80 | 54,90 | 2,23% | 620,00 |
| 11.11.2025 | 53,20 | 53,70 | 53,00 | 53,70 | 1,13% | 236,00 |
| 10.11.2025 | 54,00 | 54,00 | 53,10 | 53,10 | 0,19% | 417,00 |
| 07.11.2025 | 53,10 | 53,20 | 52,90 | 53,00 | -0,19% | 600,00 |
| 06.11.2025 | 53,80 | 53,80 | 53,10 | 53,10 | -1,67% | 240,00 |
| 05.11.2025 | 53,90 | 54,10 | 53,90 | 54,00 | -0,18% | 150,00 |
| 04.11.2025 | 54,40 | 54,40 | 54,10 | 54,10 | -1,46% | 123,00 |
| 03.11.2025 | 55,20 | 55,20 | 54,90 | 54,90 | -0,36% | 135,00 |
| 31.10.2025 | 55,50 | 55,50 | 55,10 | 55,10 | -0,72% | 10,00 |
| 30.10.2025 | 54,90 | 55,70 | 54,90 | 55,50 | 0,18% | 120,00 |
| 29.10.2025 | 56,10 | 56,10 | 55,00 | 55,40 | -1,95% | 191,00 |
| 28.10.2025 | 55,60 | 56,50 | 55,10 | 56,50 | 0,53% | 720,00 |
| 27.10.2025 | 56,40 | 56,40 | 56,00 | 56,20 | 0,00% | 1.801,00 |
| 24.10.2025 | 54,90 | 56,20 | 54,90 | 56,20 | 4,07% | 555,00 |
| 23.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 22.10.2025 | 54,10 | 54,10 | 54,00 | 54,00 | -1,28% | 283,00 |
| 21.10.2025 | 54,80 | 54,80 | 54,20 | 54,70 | 0,55% | 540,00 |
| 20.10.2025 | 54,90 | 54,90 | 54,10 | 54,40 | 0,37% | 285,00 |
| 17.10.2025 | 54,20 | 54,20 | 53,80 | 54,20 | -0,55% | 600,00 |
| 16.10.2025 | 55,00 | 55,00 | 54,50 | 54,50 | -0,91% | 200,00 |
| 15.10.2025 | 55,60 | 55,60 | 55,00 | 55,00 | -1,08% | 200,00 |
| 14.10.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 13.10.2025 | 56,30 | 56,30 | 55,60 | 55,70 | -0,18% | 270,00 |
| 10.10.2025 | 56,40 | 56,60 | 55,80 | 55,80 | -1,76% | 150,00 |
| 09.10.2025 | 56,40 | 56,90 | 56,40 | 56,80 | 0,89% | 530,00 |
| 08.10.2025 | 57,20 | 57,20 | 56,30 | 56,30 | -1,40% | 421,00 |
| 07.10.2025 | 57,30 | 57,50 | 57,00 | 57,10 | 0,00% | 301,00 |
| 06.10.2025 | 57,70 | 57,90 | 57,10 | 57,10 | -1,55% | 150,00 |
| 03.10.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 0,52% | 100,00 |
| 02.10.2025 | 58,10 | 58,10 | 57,70 | 57,70 | 0,52% | 110,00 |
| 01.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 30.09.2025 | 57,80 | 57,80 | 57,20 | 57,20 | -1,04% | 300,00 |
| 29.09.2025 | 58,60 | 58,60 | 57,80 | 57,80 | -0,69% | 500,00 |
| 26.09.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,69% | - |
| 25.09.2025 | 58,30 | 58,30 | 57,80 | 57,80 | -0,86% | 250,00 |
| 24.09.2025 | 59,50 | 59,50 | 58,30 | 58,30 | -2,18% | 101,00 |